Nagase & Co., Ltd. (TYO:8012)
Japan · Delayed Price · Currency is JPY 1,143.50
-6.00 (-0.52%)
Sep 4, 2026, 3:30 PM JST
Nagase & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,145.00 | 1,147.00 | 1,130.00 | 1,143.50 | 1,143.50 | -0.52% | 854,900 |
| Sep 3, 2026 | 1,163.00 | 1,170.00 | 1,146.00 | 1,149.50 | 1,149.50 | -1.12% | 994,400 |
| Sep 2, 2026 | 1,157.50 | 1,172.50 | 1,151.00 | 1,162.50 | 1,162.50 | -1.98% | 1,187,300 |
| Sep 1, 2026 | 1,165.50 | 1,193.50 | 1,161.00 | 1,186.00 | 1,186.00 | 0.98% | 934,100 |
| Aug 31, 2026 | 1,141.50 | 1,185.00 | 1,135.00 | 1,174.50 | 1,174.50 | 1.82% | 1,581,800 |
| Aug 28, 2026 | 1,167.50 | 1,175.00 | 1,150.50 | 1,153.50 | 1,153.50 | -1.37% | 855,300 |
| Aug 27, 2026 | 1,165.00 | 1,176.00 | 1,151.00 | 1,169.50 | 1,169.50 | 1.04% | 944,300 |
| Aug 26, 2026 | 1,162.00 | 1,165.50 | 1,148.50 | 1,157.50 | 1,157.50 | -1.36% | 915,700 |
| Aug 25, 2026 | 1,193.50 | 1,195.00 | 1,167.50 | 1,173.50 | 1,173.50 | -2.00% | 1,279,400 |
| Aug 24, 2026 | 1,228.50 | 1,239.50 | 1,193.50 | 1,197.50 | 1,197.50 | -1.96% | 1,718,800 |
| Aug 21, 2026 | 1,216.50 | 1,233.50 | 1,214.00 | 1,221.50 | 1,221.50 | -0.33% | 968,500 |
| Aug 20, 2026 | 1,208.50 | 1,225.50 | 1,205.00 | 1,225.50 | 1,225.50 | 1.91% | 805,100 |
| Aug 19, 2026 | 1,203.00 | 1,224.50 | 1,191.00 | 1,202.50 | 1,202.50 | -1.27% | 1,375,900 |
| Aug 18, 2026 | 1,233.00 | 1,233.00 | 1,217.00 | 1,218.00 | 1,218.00 | -0.94% | 949,500 |
| Aug 17, 2026 | 1,247.00 | 1,247.00 | 1,227.00 | 1,229.50 | 1,229.50 | -1.17% | 746,200 |
| Aug 14, 2026 | 1,253.00 | 1,257.00 | 1,239.50 | 1,244.00 | 1,244.00 | -1.11% | 1,057,800 |
| Aug 13, 2026 | 1,248.50 | 1,258.00 | 1,230.00 | 1,258.00 | 1,258.00 | 1.53% | 858,500 |
| Aug 12, 2026 | 1,254.00 | 1,260.00 | 1,227.00 | 1,239.00 | 1,239.00 | -1.20% | 1,077,700 |
| Aug 10, 2026 | 1,260.00 | 1,277.00 | 1,245.50 | 1,254.00 | 1,254.00 | -0.04% | 718,700 |
| Aug 7, 2026 | 1,251.00 | 1,267.50 | 1,236.00 | 1,254.50 | 1,254.50 | 0.28% | 843,000 |
| Aug 6, 2026 | 1,254.50 | 1,270.50 | 1,238.50 | 1,251.00 | 1,251.00 | -1.69% | 1,293,900 |
| Aug 5, 2026 | 1,278.50 | 1,306.50 | 1,235.00 | 1,272.50 | 1,272.50 | 9.84% | 3,375,600 |
| Aug 4, 2026 | 1,165.00 | 1,182.00 | 1,158.00 | 1,158.50 | 1,158.50 | -0.26% | 1,019,300 |
| Aug 3, 2026 | 1,122.00 | 1,163.00 | 1,106.50 | 1,161.50 | 1,161.50 | 2.07% | 1,124,600 |
| Jul 31, 2026 | 1,143.00 | 1,151.50 | 1,119.00 | 1,138.00 | 1,138.00 | 1.20% | 704,500 |
| Jul 30, 2026 | 1,107.00 | 1,142.00 | 1,100.50 | 1,124.50 | 1,124.50 | -0.04% | 681,600 |
| Jul 29, 2026 | 1,155.00 | 1,155.00 | 1,107.50 | 1,125.00 | 1,125.00 | -1.53% | 924,200 |
| Jul 28, 2026 | 1,179.00 | 1,190.00 | 1,133.00 | 1,142.50 | 1,142.50 | -4.79% | 1,210,400 |
| Jul 27, 2026 | 1,200.50 | 1,208.50 | 1,186.50 | 1,200.00 | 1,200.00 | 0.42% | 530,000 |
| Jul 24, 2026 | 1,205.00 | 1,207.00 | 1,186.50 | 1,195.00 | 1,195.00 | -0.99% | 738,100 |
| Jul 23, 2026 | 1,192.50 | 1,211.00 | 1,192.50 | 1,207.00 | 1,207.00 | 0.92% | 498,000 |
| Jul 22, 2026 | 1,185.00 | 1,209.00 | 1,180.50 | 1,196.00 | 1,196.00 | 1.74% | 637,200 |
| Jul 21, 2026 | 1,159.00 | 1,176.00 | 1,154.50 | 1,175.50 | 1,175.50 | 2.04% | 643,400 |
| Jul 17, 2026 | 1,174.50 | 1,181.50 | 1,133.00 | 1,152.00 | 1,152.00 | -2.17% | 1,008,400 |
| Jul 16, 2026 | 1,178.00 | 1,181.50 | 1,169.50 | 1,177.50 | 1,177.50 | -0.34% | 501,200 |
| Jul 15, 2026 | 1,165.00 | 1,184.50 | 1,161.50 | 1,181.50 | 1,181.50 | 2.34% | 698,900 |
| Jul 14, 2026 | 1,140.00 | 1,156.00 | 1,133.50 | 1,154.50 | 1,154.50 | 1.67% | 630,900 |
| Jul 13, 2026 | 1,159.00 | 1,167.00 | 1,131.00 | 1,135.50 | 1,135.50 | -1.22% | 583,700 |
| Jul 10, 2026 | 1,156.00 | 1,163.50 | 1,148.00 | 1,149.50 | 1,149.50 | -0.48% | 734,300 |
| Jul 9, 2026 | 1,162.50 | 1,169.50 | 1,148.00 | 1,155.00 | 1,155.00 | -0.65% | 522,500 |
| Jul 8, 2026 | 1,169.00 | 1,180.50 | 1,161.50 | 1,162.50 | 1,162.50 | -0.81% | 752,700 |
| Jul 7, 2026 | 1,212.00 | 1,223.50 | 1,172.00 | 1,172.00 | 1,172.00 | -3.74% | 734,400 |
| Jul 6, 2026 | 1,214.50 | 1,224.50 | 1,204.00 | 1,217.50 | 1,217.50 | 1.46% | 584,900 |
| Jul 3, 2026 | 1,170.00 | 1,202.50 | 1,166.00 | 1,200.00 | 1,200.00 | 2.52% | 583,000 |
| Jul 2, 2026 | 1,185.00 | 1,188.00 | 1,166.00 | 1,170.50 | 1,170.50 | 0.43% | 615,000 |
| Jul 1, 2026 | 1,172.00 | 1,177.00 | 1,148.00 | 1,165.50 | 1,165.50 | 0.04% | 713,800 |
| Jun 30, 2026 | 1,189.50 | 1,189.50 | 1,157.00 | 1,165.00 | 1,165.00 | -0.30% | 1,402,800 |
| Jun 29, 2026 | 1,181.00 | 1,190.00 | 1,152.00 | 1,168.50 | 1,168.50 | -0.13% | 1,005,500 |
| Jun 26, 2026 | 1,210.50 | 1,212.50 | 1,166.50 | 1,170.00 | 1,170.00 | -3.07% | 1,758,400 |
| Jun 25, 2026 | 1,232.00 | 1,232.00 | 1,196.50 | 1,207.00 | 1,207.00 | -0.49% | 1,095,600 |